ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
057030/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,45,2,1.12,123980855,30313,65.35,4090,4150,4040,5220,2815,4020,4090.15,2.11,0,-5576,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,663,13.07,1.25,12,0.19,311.00,3246.00,5580,20240229,-27.15,2960,20240805,37.33,4750,-14.42,20250117,3810,6.69,20250218,5580,-27.15,20240229,2960,37.33,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,150556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,50,2,1.24,112757525,27545,59.38,4090,4150,4040,5220,2815,4020,4093.58,2.11,0,-5065,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,664,13.09,1.25,12,0.17,311.00,3246.00,5580,20240229,-27.06,2960,20240805,37.50,4750,-14.32,20250117,3810,6.82,20250218,5580,-27.06,20240229,2960,37.50,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,140555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,35,2,0.87,106532005,26010,56.07,4090,4150,4040,5220,2815,4020,4095.81,2.11,0,-5083,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,661,13.04,1.25,12,0.16,311.00,3246.00,5580,20240229,-27.33,2960,20240805,36.99,4750,-14.63,20250117,3810,6.43,20250218,5580,-27.33,20240229,2960,36.99,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,130554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4090,70,2,1.74,97325995,23743,51.18,4090,4150,4040,5220,2815,4020,4099.14,2.11,0,-4926,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,667,13.15,1.26,12,0.15,311.00,3246.00,5580,20240229,-26.70,2960,20240805,38.18,4750,-13.89,20250117,3810,7.35,20250218,5580,-26.70,20240229,2960,38.18,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,120555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,80,2,1.99,83187930,20292,43.75,4090,4150,4040,5220,2815,4020,4099.54,2.11,0,-4644,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,669,13.18,1.26,12,0.12,311.00,3246.00,5580,20240229,-26.52,2960,20240805,38.51,4750,-13.68,20250117,3810,7.61,20250218,5580,-26.52,20240229,2960,38.51,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,110552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,60,2,1.49,80903890,19733,42.54,4090,4150,4040,5220,2815,4020,4099.93,2.11,0,-4459,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,666,13.12,1.26,12,0.12,311.00,3246.00,5580,20240229,-26.88,2960,20240805,37.84,4750,-14.11,20250117,3810,7.09,20250218,5580,-26.88,20240229,2960,37.84,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,100554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,90,2,2.24,72633185,17716,38.19,4090,4150,4040,5220,2815,4020,4099.86,2.11,0,-4224,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,670,13.22,1.27,12,0.11,311.00,3246.00,5580,20240229,-26.34,2960,20240805,38.85,4750,-13.47,20250117,3810,7.87,20250218,5580,-26.34,20240229,2960,38.85,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250221,090555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,25,2,0.62,1889825,466,1.00,4090,4090,4040,5220,2815,4020,4055.42,2.11,0,-263,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,660,13.01,1.25,12,0.00,311.00,3246.00,5580,20240229,-27.51,2960,20240805,36.66,4750,-14.84,20250117,3810,6.17,20250218,5580,-27.51,20240229,2960,36.66,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N
20250220,160551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,-25,5,-0.62,186930885,46377,99.42,4080,4105,3965,5250,2835,4045,4030.69,2.07,0,5517,4135,4090,4005,3960,3875,4112,3982,82,1205,500,2910,5,1,16312697,656,12.93,1.24,12,0.28,311.00,3246.00,5580,20240229,-27.96,2960,20240805,35.81,4750,-15.37,20250117,3810,5.51,20250218,5580,-27.96,20240229,2960,35.81,20240805,5.45,N,057030,500,81 억,,338402,N,N,0,N,00,N
20250220,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,-15,5,-0.37,170631075,42327,90.74,4080,4105,3965,5250,2835,4045,4031.26,2.07,0,6001,4135,4090,4005,3960,3875,4112,3982,82,1205,500,2910,5,1,16312697,657,12.96,1.24,12,0.26,311.00,3246.00,5580,20240229,-27.78,2960,20240805,36.15,4750,-15.16,20250117,3810,5.77,20250218,5580,-27.78,20240229,2960,36.15,20240805,5.45,N,057030,500,81 억,,338402,N,N,0,N,00,N
20250220,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4040,-5,5,-0.12,162712200,40362,86.53,4080,4105,3965,5250,2835,4045,4031.32,2.07,0,7317,4135,4090,4005,3960,3875,4112,3982,82,1205,500,2910,5,1,16312697,659,12.99,1.24,12,0.25,311.00,3246.00,5580,20240229,-27.60,2960,20240805,36.49,4750,-14.95,20250117,3810,6.04,20250218,5580,-27.60,20240229,2960,36.49,20240805,5.45,N,057030,500,81 억,,338402,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160553 57 100.00 KOSDAQ 일반서비스 N N N N N 4065 45 2 1.12 123980855 30313 65.35 4090 4150 4040 5220 2815 4020 4090.15 2.11 0 -5576 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 663 13.07 1.25 12 0.19 311.00 3246.00 5580 20240229 -27.15 2960 20240805 37.33 4750 -14.42 20250117 3810 6.69 20250218 5580 -27.15 20240229 2960 37.33 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
3 20250221 150556 57 100.00 KOSDAQ 일반서비스 N N N N N 4070 50 2 1.24 112757525 27545 59.38 4090 4150 4040 5220 2815 4020 4093.58 2.11 0 -5065 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 664 13.09 1.25 12 0.17 311.00 3246.00 5580 20240229 -27.06 2960 20240805 37.50 4750 -14.32 20250117 3810 6.82 20250218 5580 -27.06 20240229 2960 37.50 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
4 20250221 140555 57 100.00 KOSDAQ 일반서비스 N N N N N 4055 35 2 0.87 106532005 26010 56.07 4090 4150 4040 5220 2815 4020 4095.81 2.11 0 -5083 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 661 13.04 1.25 12 0.16 311.00 3246.00 5580 20240229 -27.33 2960 20240805 36.99 4750 -14.63 20250117 3810 6.43 20250218 5580 -27.33 20240229 2960 36.99 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
5 20250221 130554 57 100.00 KOSDAQ 일반서비스 N N N N N 4090 70 2 1.74 97325995 23743 51.18 4090 4150 4040 5220 2815 4020 4099.14 2.11 0 -4926 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 667 13.15 1.26 12 0.15 311.00 3246.00 5580 20240229 -26.70 2960 20240805 38.18 4750 -13.89 20250117 3810 7.35 20250218 5580 -26.70 20240229 2960 38.18 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
6 20250221 120555 57 100.00 KOSDAQ 일반서비스 N N N N N 4100 80 2 1.99 83187930 20292 43.75 4090 4150 4040 5220 2815 4020 4099.54 2.11 0 -4644 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 669 13.18 1.26 12 0.12 311.00 3246.00 5580 20240229 -26.52 2960 20240805 38.51 4750 -13.68 20250117 3810 7.61 20250218 5580 -26.52 20240229 2960 38.51 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
7 20250221 110552 57 100.00 KOSDAQ 일반서비스 N N N N N 4080 60 2 1.49 80903890 19733 42.54 4090 4150 4040 5220 2815 4020 4099.93 2.11 0 -4459 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 666 13.12 1.26 12 0.12 311.00 3246.00 5580 20240229 -26.88 2960 20240805 37.84 4750 -14.11 20250117 3810 7.09 20250218 5580 -26.88 20240229 2960 37.84 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
8 20250221 100554 57 100.00 KOSDAQ 일반서비스 N N N N N 4110 90 2 2.24 72633185 17716 38.19 4090 4150 4040 5220 2815 4020 4099.86 2.11 0 -4224 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 670 13.22 1.27 12 0.11 311.00 3246.00 5580 20240229 -26.34 2960 20240805 38.85 4750 -13.47 20250117 3810 7.87 20250218 5580 -26.34 20240229 2960 38.85 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
9 20250221 090555 57 100.00 KOSDAQ 일반서비스 N N N N N 4045 25 2 0.62 1889825 466 1.00 4090 4090 4040 5220 2815 4020 4055.42 2.11 0 -263 4170 4095 4030 3955 3890 4062 3922 82 1200 500 2890 5 1 16312697 660 13.01 1.25 12 0.00 311.00 3246.00 5580 20240229 -27.51 2960 20240805 36.66 4750 -14.84 20250117 3810 6.17 20250218 5580 -27.51 20240229 2960 36.66 20240805 5.43 N 057030 500 81 억 344180 N N 0 N 00 N
10 20250220 160551 57 100.00 KOSDAQ 일반서비스 N N N N N 4020 -25 5 -0.62 186930885 46377 99.42 4080 4105 3965 5250 2835 4045 4030.69 2.07 0 5517 4135 4090 4005 3960 3875 4112 3982 82 1205 500 2910 5 1 16312697 656 12.93 1.24 12 0.28 311.00 3246.00 5580 20240229 -27.96 2960 20240805 35.81 4750 -15.37 20250117 3810 5.51 20250218 5580 -27.96 20240229 2960 35.81 20240805 5.45 N 057030 500 81 억 338402 N N 0 N 00 N
11 20250220 150552 57 100.00 KOSDAQ 일반서비스 N N N N N 4030 -15 5 -0.37 170631075 42327 90.74 4080 4105 3965 5250 2835 4045 4031.26 2.07 0 6001 4135 4090 4005 3960 3875 4112 3982 82 1205 500 2910 5 1 16312697 657 12.96 1.24 12 0.26 311.00 3246.00 5580 20240229 -27.78 2960 20240805 36.15 4750 -15.16 20250117 3810 5.77 20250218 5580 -27.78 20240229 2960 36.15 20240805 5.45 N 057030 500 81 억 338402 N N 0 N 00 N
12 20250220 140553 57 100.00 KOSDAQ 일반서비스 N N N N N 4040 -5 5 -0.12 162712200 40362 86.53 4080 4105 3965 5250 2835 4045 4031.32 2.07 0 7317 4135 4090 4005 3960 3875 4112 3982 82 1205 500 2910 5 1 16312697 659 12.99 1.24 12 0.25 311.00 3246.00 5580 20240229 -27.60 2960 20240805 36.49 4750 -14.95 20250117 3810 6.04 20250218 5580 -27.60 20240229 2960 36.49 20240805 5.45 N 057030 500 81 억 338402 N N 0 N 00 N